Innovator U.S. Equity Ultra Buffer ETF - January (UJAN)
BATS: UJAN · Real-Time Price · USD
38.42
-0.03 (-0.08%)
At close: May 9, 2025, 4:00 PM
38.42
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
UJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 38.56 | 38.56 | 38.40 | 38.42 | 38.42 | -0.09% | 9,585 |
| May 8, 2025 | 38.36 | 38.65 | 38.36 | 38.46 | 38.46 | 0.35% | 47,378 |
| May 7, 2025 | 38.30 | 38.37 | 38.18 | 38.32 | 38.32 | 0.12% | 19,583 |
| May 6, 2025 | 38.27 | 38.37 | 38.17 | 38.28 | 38.28 | -0.29% | 10,883 |
| May 5, 2025 | 38.40 | 38.53 | 38.39 | 38.39 | 38.39 | -0.47% | 5,947 |
| May 2, 2025 | 38.38 | 38.60 | 38.38 | 38.57 | 38.57 | 0.82% | 12,994 |
| May 1, 2025 | 38.39 | 38.46 | 38.26 | 38.26 | 38.26 | 0.38% | 12,092 |
| Apr 30, 2025 | 37.91 | 38.11 | 37.89 | 38.11 | 38.11 | 0.04% | 19,188 |
| Apr 29, 2025 | 37.98 | 38.15 | 37.96 | 38.10 | 38.10 | 0.46% | 13,344 |
| Apr 28, 2025 | 38.01 | 38.04 | 37.77 | 37.92 | 37.92 | -0.08% | 11,453 |
| Apr 25, 2025 | 37.85 | 37.97 | 37.76 | 37.95 | 37.95 | 0.26% | 50,368 |
| Apr 24, 2025 | 37.42 | 37.85 | 37.42 | 37.85 | 37.85 | 0.91% | 21,507 |
| Apr 23, 2025 | 37.66 | 37.74 | 37.40 | 37.51 | 37.51 | 0.78% | 21,314 |
| Apr 22, 2025 | 36.96 | 37.24 | 36.96 | 37.22 | 37.22 | 1.13% | 22,118 |
| Apr 21, 2025 | 36.99 | 36.99 | 36.58 | 36.81 | 36.81 | -1.06% | 15,989 |
| Apr 17, 2025 | 37.21 | 37.26 | 37.14 | 37.20 | 37.20 | 0.05% | 14,484 |
| Apr 16, 2025 | 37.42 | 37.44 | 37.05 | 37.18 | 37.18 | -0.77% | 9,279 |
| Apr 15, 2025 | 37.51 | 37.73 | 37.44 | 37.47 | 37.47 | -0.24% | 43,113 |
| Apr 14, 2025 | 37.73 | 37.73 | 37.52 | 37.56 | 37.56 | 0.29% | 13,896 |
| Apr 11, 2025 | 37.22 | 37.53 | 37.04 | 37.45 | 37.45 | 0.85% | 17,496 |
| Apr 10, 2025 | 37.41 | 37.41 | 36.84 | 37.14 | 37.14 | -1.54% | 52,006 |
| Apr 9, 2025 | 36.33 | 37.84 | 36.19 | 37.71 | 37.71 | 4.01% | 31,648 |
| Apr 8, 2025 | 37.04 | 37.08 | 36.08 | 36.26 | 36.26 | -0.82% | 52,151 |
| Apr 7, 2025 | 36.08 | 36.86 | 35.83 | 36.56 | 36.56 | 0.05% | 118,114 |
| Apr 4, 2025 | 37.13 | 37.13 | 36.54 | 36.54 | 36.54 | -2.61% | 154,236 |
| Apr 3, 2025 | 37.55 | 37.78 | 37.51 | 37.52 | 37.52 | -2.09% | 75,294 |
| Apr 2, 2025 | 37.98 | 38.42 | 37.98 | 38.32 | 38.32 | 0.26% | 13,417 |
| Apr 1, 2025 | 38.13 | 38.26 | 37.95 | 38.22 | 38.22 | 0.20% | 29,198 |
| Mar 31, 2025 | 37.88 | 38.14 | 37.80 | 38.14 | 38.14 | 0.27% | 6,347 |
| Mar 28, 2025 | 38.40 | 38.40 | 37.99 | 38.04 | 38.04 | -1.03% | 8,409 |
| Mar 27, 2025 | 38.43 | 38.51 | 38.40 | 38.44 | 38.44 | -0.22% | 6,431 |
| Mar 26, 2025 | 38.78 | 38.78 | 38.39 | 38.52 | 38.52 | -0.62% | 15,187 |
| Mar 25, 2025 | 38.76 | 38.76 | 38.62 | 38.76 | 38.76 | 0.17% | 20,394 |
| Mar 24, 2025 | 38.65 | 38.69 | 38.57 | 38.69 | 38.69 | 1.00% | 8,578 |
| Mar 21, 2025 | 38.20 | 38.31 | 38.11 | 38.31 | 38.31 | 0.01% | 10,151 |
| Mar 20, 2025 | 38.39 | 38.49 | 38.25 | 38.31 | 38.31 | -0.15% | 30,020 |
| Mar 19, 2025 | 38.22 | 38.44 | 38.22 | 38.37 | 38.37 | 0.48% | 11,033 |
| Mar 18, 2025 | 38.21 | 38.21 | 38.12 | 38.18 | 38.18 | -0.44% | 19,543 |
| Mar 17, 2025 | 38.16 | 38.47 | 38.16 | 38.35 | 38.35 | 0.29% | 11,846 |
| Mar 14, 2025 | 38.06 | 38.27 | 38.02 | 38.24 | 38.24 | 0.98% | 12,844 |
| Mar 13, 2025 | 38.04 | 38.06 | 37.80 | 37.87 | 37.87 | -0.68% | 16,894 |
| Mar 12, 2025 | 38.10 | 38.21 | 38.05 | 38.13 | 38.13 | 0.16% | 10,661 |
| Mar 11, 2025 | 38.13 | 38.26 | 37.88 | 38.07 | 38.07 | -0.44% | 46,567 |
| Mar 10, 2025 | 38.47 | 38.48 | 38.08 | 38.24 | 38.24 | -1.32% | 109,609 |
| Mar 7, 2025 | 38.70 | 38.76 | 38.42 | 38.75 | 38.75 | 0.28% | 14,022 |
| Mar 6, 2025 | 38.65 | 38.83 | 38.55 | 38.64 | 38.64 | -0.78% | 10,375 |
| Mar 5, 2025 | 38.75 | 39.01 | 38.67 | 38.94 | 38.94 | 0.58% | 17,586 |
| Mar 4, 2025 | 38.81 | 39.02 | 38.62 | 38.72 | 38.72 | -0.55% | 20,366 |
| Mar 3, 2025 | 39.33 | 39.38 | 38.90 | 38.94 | 38.94 | -1.00% | 25,938 |
| Feb 28, 2025 | 39.00 | 39.33 | 38.96 | 39.33 | 39.33 | 0.79% | 18,203 |